KOSDAQ Nonmetallic Product (KQ27)

KQ27
🏛️ 대한민국 →
48,744.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 64,303.14 64,707.48 63,816.38 64,567.13 3.6M
2021-12-29 64,674.09 64,806.45 64,077.99 64,210.28 4.8M
2021-12-28 64,450.80 65,053.14 64,227.65 65,053.14 18.3M
2021-12-27 64,147.41 64,465.93 63,983.22 63,983.22 2.7M
2021-12-24 64,266.53 64,405.71 63,996.13 64,292.92 2.7M
2021-12-23 64,125.33 64,676.04 63,900.63 64,133.73 3.3M
2021-12-22 64,176.18 64,408.78 63,712.06 63,734.42 2.7M
2021-12-21 63,426.41 63,956.81 62,792.07 63,946.36 2.8M
2021-12-20 64,209.65 64,591.06 63,173.45 63,227.73 2.8M
2021-12-17 64,175.20 64,829.00 64,043.56 64,651.46 3.2M
2021-12-16 65,470.16 65,693.39 64,530.40 64,545.90 4.2M
2021-12-15 65,109.13 65,461.30 64,668.61 64,919.23 11.5M
2021-12-14 65,039.36 65,862.08 64,797.09 65,169.33 5.3M
2021-12-13 65,857.07 65,857.07 65,126.54 65,292.95 3.4M
2021-12-10 64,376.76 65,779.61 64,019.26 65,495.53 11.3M
2021-12-09 64,230.71 65,147.10 64,171.92 64,714.49 3.6M
2021-12-08 65,182.43 65,533.02 64,080.64 64,090.84 3.4M
2021-12-07 64,348.94 64,763.24 64,026.99 64,378.96 4.3M
2021-12-06 63,573.29 64,488.45 63,415.86 64,083.39 2.7M
2021-12-03 63,391.56 64,191.57 62,753.19 64,091.58 3.5M
2021-12-02 60,995.30 63,210.85 60,862.20 63,124.90 6.6M
2021-12-01 59,890.18 61,846.43 58,715.69 61,428.29 9.9M
2021-11-30 61,971.96 62,802.64 59,387.47 59,649.28 24.9M
2021-11-29 60,355.47 62,395.75 60,355.47 61,409.93 5.2M
2021-11-26 64,566.87 64,721.57 62,460.38 62,689.17 13.5M
2021-11-25 65,758.26 65,776.98 64,510.04 64,552.20 6.5M
2021-11-24 66,012.38 66,530.51 64,759.44 65,617.83 8.2M
2021-11-23 65,943.73 66,398.89 65,693.33 65,780.85 3.8M
2021-11-22 66,016.16 66,463.72 65,640.73 65,947.35 5.1M
2021-11-19 64,998.71 65,725.66 64,575.82 65,356.68 4.1M
2021-11-18 64,424.57 64,968.08 63,507.36 64,834.44 4.0M
2021-11-17 66,328.59 66,341.46 64,409.14 64,511.87 5.8M
2021-11-16 66,850.13 66,934.56 65,950.46 66,180.62 5.4M
2021-11-15 66,604.77 67,199.33 66,532.08 66,788.96 7.5M
2021-11-12 64,669.08 66,400.45 64,504.72 66,248.01 7.1M
2021-11-11 64,301.71 65,173.82 63,763.43 64,615.53 6.3M
2021-11-10 66,071.97 66,071.97 64,486.14 64,762.04 14.6M
2021-11-09 66,603.11 66,710.43 65,582.57 66,128.15 8.5M
2021-11-08 64,629.31 66,564.16 64,013.62 66,435.33 15.6M
2021-11-05 66,987.75 66,987.75 64,067.02 64,894.98 14.0M
2021-11-04 67,237.57 67,575.78 66,291.08 66,877.99 29.9M
2021-11-03 67,775.48 67,808.22 66,505.90 66,637.83 16.0M
2021-11-02 67,104.48 67,719.25 67,052.82 67,449.58 7.2M
2021-11-01 67,123.76 67,443.21 66,521.77 66,739.28 11.0M
2021-10-29 66,113.07 67,782.49 66,077.55 66,846.79 34.0M
2021-10-28 64,903.21 66,543.72 64,903.21 65,708.38 17.2M
2021-10-27 65,413.21 65,578.52 64,658.46 64,859.99 7.4M
2021-10-26 64,926.58 65,404.80 64,886.20 65,346.01 5.5M
2021-10-25 64,117.04 64,416.74 63,335.81 64,230.69 7.1M
2021-10-22 64,368.80 64,580.40 63,854.63 64,142.16 4.6M
2021-10-21 65,602.12 65,897.30 64,310.55 64,310.55 4.7M
2021-10-20 66,133.02 66,441.27 65,349.21 65,351.15 4.6M
2021-10-19 66,470.97 66,661.14 65,360.17 65,576.80 5.1M
2021-10-18 67,668.50 67,700.85 66,231.28 66,274.64 10.6M
2021-10-15 66,958.64 67,382.57 66,338.15 67,049.35 8.6M
2021-10-14 65,391.92 66,430.76 65,146.89 66,236.49 6.2M
2021-10-13 63,873.97 64,995.41 63,688.71 64,940.14 11.4M
2021-10-12 64,908.77 64,908.77 63,681.88 63,903.04 23.3M
2021-10-08 65,907.94 65,907.94 64,349.15 64,679.44 17.7M
2021-10-07 62,609.56 65,702.29 62,609.56 65,510.92 15.1M
2021-10-06 66,472.56 66,966.41 61,885.26 62,011.43 13.9M
2021-10-05 66,286.78 66,849.63 64,726.09 65,995.50 33.3M
2021-10-01 68,513.10 69,289.60 66,599.14 66,859.34 33.6M
2021-09-30 69,410.25 69,789.87 68,783.83 68,783.83 11.1M
2021-09-29 67,954.03 69,756.75 67,399.73 69,403.76 19.7M
2021-09-28 71,366.45 71,366.45 69,211.73 69,589.48 9.5M
2021-09-27 70,610.79 71,684.13 70,532.14 71,215.09 8.9M
2021-09-24 71,283.58 71,651.12 70,228.98 70,438.57 7.8M
2021-09-23 71,368.04 71,429.22 70,484.45 70,898.75 9.3M
2021-09-17 72,072.60 72,265.00 70,858.29 71,886.81 11.9M
2021-09-16 72,313.38 72,839.32 72,077.95 72,212.76 16.0M
2021-09-15 73,706.68 73,953.22 72,073.93 72,073.93 15.9M
2021-09-14 73,326.89 74,197.45 72,983.38 73,983.44 31.0M
2021-09-13 74,506.82 74,651.95 72,886.25 73,479.77 47.3M
2021-09-10 73,540.17 74,039.75 72,107.62 73,903.52 24.6M
2021-09-09 73,616.13 74,568.93 72,772.18 73,148.97 21.7M
2021-09-08 74,365.21 75,492.76 74,140.57 74,508.64 41.7M
2021-09-07 72,156.79 74,809.05 71,326.85 74,662.34 72.2M
2021-09-06 72,301.57 72,336.41 71,536.36 72,021.66 7.1M
2021-09-03 72,215.62 72,399.96 71,596.19 71,812.84 8.7M
2021-09-02 71,121.34 71,672.59 70,821.85 71,602.25 7.5M
2021-09-01 70,942.87 71,472.23 70,677.58 71,113.55 17.0M
2021-08-31 70,973.26 71,338.34 70,075.13 71,002.37 46.2M
2021-08-30 70,146.47 70,963.36 69,897.32 70,807.51 21.3M
2021-08-27 67,177.20 69,717.50 66,951.01 69,447.95 44.3M
2021-08-26 67,433.14 67,883.00 66,932.20 67,549.80 6.8M
2021-08-25 67,197.39 67,504.45 66,717.32 67,359.12 4.5M
2021-08-24 65,305.58 66,629.14 65,305.58 66,624.05 6.3M
2021-08-23 64,007.78 64,943.15 63,351.93 64,472.89 8.1M
2021-08-20 65,118.54 65,473.71 62,827.05 63,215.76 8.0M
2021-08-19 67,047.41 67,522.32 64,668.34 64,668.34 6.9M
2021-08-18 67,252.83 68,748.53 67,009.63 67,823.82 13.0M
2021-08-17 70,178.14 70,200.38 66,935.54 67,436.86 7.1M
2021-08-13 72,067.00 72,163.50 68,990.77 70,290.79 6.2M
2021-08-12 72,007.34 72,425.90 71,534.78 71,984.81 4.1M
2021-08-11 72,798.75 73,550.41 71,898.34 72,152.38 6.4M
2021-08-10 74,877.21 74,884.88 72,934.15 73,035.60 4.4M
2021-08-09 75,112.11 75,216.34 74,438.91 74,632.65 4.1M
2021-08-06 74,867.09 75,751.07 74,803.09 75,205.01 6.8M
2021-08-05 73,884.16 74,854.00 73,527.49 74,766.61 9.5M
2021-08-04 73,764.84 73,908.19 72,952.50 73,636.44 3.4M
2021-08-03 73,505.59 73,743.98 72,675.12 73,210.14 4.6M
2021-08-02 73,942.66 74,176.94 72,939.88 73,342.59 3.7M
2021-07-30 74,894.64 74,894.64 73,567.12 73,795.51 5.1M
2021-07-29 74,929.53 75,469.33 74,349.27 74,688.24 4.1M
2021-07-28 75,011.42 75,755.66 73,978.45 74,595.68 9.7M
2021-07-27 74,288.58 76,256.61 74,181.94 74,772.00 9.7M
2021-07-26 75,349.78 75,481.58 73,916.49 73,996.22 7.2M
2021-07-23 74,648.85 75,345.94 74,295.80 74,943.27 9.6M
2021-07-22 74,067.21 74,870.46 74,044.36 74,287.31 7.8M
2021-07-21 74,938.67 75,052.07 73,454.54 73,481.60 13.6M
2021-07-20 73,829.73 74,760.58 73,689.64 74,353.07 10.7M
2021-07-19 75,137.17 75,399.99 74,641.58 74,866.17 11.0M
2021-07-16 76,305.19 76,305.19 75,011.42 75,562.41 13.9M
2021-07-15 74,843.65 76,598.99 74,772.16 76,416.43 16.6M
2021-07-14 75,458.35 75,744.35 74,690.36 74,859.56 17.8M
2021-07-13 74,679.27 75,537.10 74,679.27 75,303.91 16.5M
2021-07-12 74,336.44 75,483.85 74,150.28 74,650.30 12.0M
2021-07-09 74,003.50 74,470.30 72,106.97 74,086.03 12.7M
2021-07-08 76,079.45 76,535.11 74,078.81 74,361.94 10.0M
2021-07-07 77,663.10 77,833.21 75,892.10 76,069.75 11.8M
2021-07-06 78,324.85 78,483.45 77,363.00 77,700.18 6.3M
2021-07-05 78,801.91 79,208.41 78,132.97 78,307.81 6.2M
2021-07-02 78,406.21 79,302.84 77,928.86 78,629.47 13.7M
2021-07-01 78,795.98 79,814.17 78,271.67 78,609.79 9.7M
2021-06-30 78,970.85 79,152.49 78,465.48 78,610.50 7.1M
2021-06-29 78,725.44 79,266.54 78,265.25 78,922.36 7.9M
2021-06-28 78,176.75 78,938.00 77,985.97 78,589.64 12.4M
2021-06-25 77,554.94 79,135.59 77,554.94 78,106.54 8.4M
2021-06-24 79,238.43 79,238.43 77,340.46 77,540.84 16.8M
2021-06-23 79,242.41 81,648.33 78,871.89 79,109.69 40.9M
2021-06-22 76,782.18 81,002.74 76,782.18 79,792.44 56.7M
2021-06-21 76,947.15 77,644.97 76,333.75 76,614.97 20.6M
2021-06-18 76,876.56 77,797.20 76,876.56 77,135.93 22.9M
2021-06-17 76,925.28 78,383.72 76,327.92 76,807.51 35.0M
2021-06-16 76,932.08 76,955.11 76,107.20 76,796.50 47.1M
2021-06-15 74,835.80 78,462.64 74,835.80 76,983.59 158.6M
2021-06-14 74,842.99 75,022.35 74,450.97 74,757.89 7.6M
2021-06-11 74,452.43 74,912.94 73,924.54 74,840.19 17.8M
2021-06-10 74,385.35 75,041.11 73,934.35 74,270.29 15.6M
2021-06-09 75,486.97 75,694.67 74,358.37 74,358.37 20.6M
2021-06-08 75,772.77 76,301.32 75,234.16 75,526.15 31.0M
2021-06-07 75,651.98 76,284.24 74,572.72 75,833.21 25.4M
2021-06-04 74,870.62 75,692.96 74,676.91 75,512.78 14.3M
2021-06-03 74,192.33 75,195.44 74,192.33 75,073.49 17.1M
2021-06-02 71,996.13 74,225.65 71,996.13 74,178.23 17.5M
2021-06-01 71,691.05 71,980.12 71,314.43 71,840.37 5.7M
2021-05-31 71,906.77 72,533.73 71,426.97 71,687.52 5.8M
2021-05-28 71,368.75 72,254.05 71,263.16 71,800.14 7.1M
2021-05-27 70,614.24 71,826.79 70,333.54 71,445.12 13.7M
2021-05-26 70,622.08 71,021.93 70,189.90 70,541.31 6.9M
2021-05-25 70,315.78 71,447.26 70,315.78 70,622.08 14.3M
2021-05-24 73,024.01 73,059.60 70,218.44 70,218.44 7.4M
2021-05-21 74,244.54 74,890.43 72,926.55 72,926.55 8.3M
2021-05-20 72,808.29 74,630.57 72,513.48 74,108.05 24.5M
2021-05-18 72,000.91 72,965.09 71,483.01 72,842.41 12.1M
2021-05-17 71,684.19 73,207.19 71,584.31 71,909.73 12.7M
2021-05-14 71,162.04 72,208.41 70,782.86 71,647.16 6.4M
2021-05-13 73,180.08 73,180.08 70,370.09 70,646.49 9.5M
2021-05-12 73,992.96 74,350.10 72,089.91 73,299.44 14.0M
2021-05-11 74,432.88 74,432.88 72,720.91 73,992.92 16.7M
2021-05-10 73,011.97 74,634.80 73,011.97 74,514.41 17.9M
2021-05-07 72,728.88 73,222.74 72,437.45 72,910.26 23.7M
2021-05-06 72,391.59 73,920.05 71,997.25 72,304.51 16.3M
2021-05-04 72,448.58 72,735.47 70,287.70 72,395.44 9.0M
2021-05-03 74,537.61 75,164.98 72,184.72 72,538.43 17.8M
2021-04-30 75,455.50 76,202.35 73,993.32 74,788.58 11.4M
2021-04-29 75,080.08 76,339.66 73,170.35 75,453.57 77.0M
2021-04-28 77,300.10 77,300.10 74,355.39 75,076.81 36.2M
2021-04-27 76,007.80 77,523.93 75,860.92 77,086.71 32.4M
2021-04-26 75,608.63 76,784.94 75,608.63 76,140.56 44.8M
2021-04-23 73,207.90 75,638.72 72,328.29 75,481.21 62.2M
2021-04-22 73,280.48 74,102.09 73,085.10 73,167.20 24.2M
2021-04-21 73,145.53 73,145.53 72,045.59 72,976.80 13.4M
2021-04-20 72,803.87 73,434.07 72,383.74 73,191.86 25.6M
2021-04-19 71,847.93 72,707.86 71,472.01 72,432.86 13.9M
2021-04-16 71,414.04 71,820.91 70,357.05 71,689.37 18.6M
2021-04-15 72,386.68 72,541.20 71,327.99 71,555.13 19.9M
2021-04-14 72,754.04 72,811.81 71,551.05 72,390.81 23.1M
2021-04-13 72,772.85 73,499.79 72,179.57 72,448.52 33.5M
2021-04-12 72,531.89 73,072.71 72,140.63 72,793.32 28.9M
2021-04-09 71,291.73 73,231.61 71,242.32 72,582.04 78.8M
2021-04-08 71,461.56 72,037.22 70,459.77 71,138.09 18.0M
2021-04-07 69,947.15 71,449.52 69,947.15 71,449.52 41.6M
2021-04-06 70,519.62 70,977.94 69,718.01 69,954.92 21.2M
2021-04-05 69,039.73 70,241.64 68,928.94 69,901.09 10.4M
2021-04-02 68,656.89 69,213.11 67,601.71 69,010.67 16.1M
2021-04-01 69,361.93 69,636.43 67,993.33 68,487.25 15.5M
2021-03-31 68,597.04 69,775.24 68,370.35 69,300.05 24.0M
2021-03-30 69,216.76 69,693.23 68,414.18 68,583.20 20.7M
2021-03-29 68,640.36 69,542.62 68,365.17 68,808.46 43.0M
2021-03-26 66,684.63 68,316.27 66,684.63 68,143.60 49.3M
2021-03-25 64,535.58 66,877.02 64,535.58 66,603.31 31.8M
2021-03-24 63,142.59 66,002.06 63,129.76 64,627.49 54.2M
2021-03-23 62,590.62 64,125.21 62,590.62 63,160.14 41.8M
2021-03-22 62,372.77 62,711.12 61,848.17 62,528.62 10.1M
2021-03-19 61,646.55 62,559.91 61,062.73 62,372.77 14.4M
2021-03-18 61,559.25 62,109.10 61,519.06 61,683.98 18.7M
2021-03-17 61,013.08 61,930.70 60,663.59 61,472.92 64.2M
2021-03-16 60,783.91 61,605.32 60,623.69 61,024.96 24.8M
2021-03-15 59,193.30 61,196.53 59,193.30 60,683.90 42.0M
2021-03-12 58,173.29 59,315.10 58,173.29 59,307.72 16.8M
2021-03-11 56,938.36 58,282.86 56,938.36 58,130.39 22.4M
2021-03-10 58,332.21 58,853.67 56,849.82 56,849.82 13.6M
2021-03-09 58,561.94 58,691.08 56,432.67 57,909.56 45.4M
2021-03-08 59,543.75 59,883.72 58,490.82 58,511.58 31.3M
2021-03-05 59,638.10 59,638.10 58,551.73 59,507.18 26.7M
2021-03-04 60,147.32 60,511.06 59,241.55 59,817.24 11.7M
2021-03-03 60,375.15 60,661.07 59,816.02 60,305.37 16.5M
2021-03-02 60,213.67 60,951.85 59,595.39 60,641.44 27.3M
2021-02-26 59,981.93 60,132.64 58,785.25 59,611.91 44.9M
2021-02-25 58,052.17 61,245.20 58,052.17 60,905.59 63.5M
2021-02-24 60,097.58 60,420.56 57,643.38 57,667.35 11.0M
2021-02-23 61,052.98 61,052.98 59,924.77 60,097.58 7.3M
2021-02-22 62,012.16 62,495.28 61,049.10 61,049.10 11.3M
2021-02-19 61,541.64 62,111.14 60,262.58 61,951.18 30.9M
2021-02-18 62,627.29 63,058.19 61,459.92 61,527.71 16.4M
2021-02-17 63,057.62 63,398.17 62,180.05 62,608.88 33.1M
2021-02-16 61,159.39 62,826.83 61,039.44 62,826.83 59.3M
2021-02-15 59,551.08 61,141.88 59,551.08 61,113.81 12.9M
2021-02-10 59,780.49 59,781.81 58,559.02 59,317.61 7.6M
2021-02-09 60,293.49 60,702.72 59,710.67 59,781.72 21.5M
2021-02-08 59,332.85 60,844.45 59,328.62 60,293.49 62.9M
2021-02-05 59,858.51 60,268.99 58,931.99 59,326.63 14.0M
2021-02-04 60,754.81 63,213.04 59,322.65 59,774.04 106.5M
2021-02-03 57,755.44 60,597.65 57,556.54 60,276.32 45.2M
2021-02-02 56,611.65 58,131.81 56,611.65 57,609.49 5.2M
2021-02-01 55,531.50 56,718.28 54,265.95 56,600.98 5.8M
2021-01-29 57,659.04 58,112.47 54,634.40 55,521.88 9.4M
2021-01-28 58,838.33 58,838.33 57,018.91 57,406.89 5.7M
2021-01-27 59,437.21 59,874.10 58,706.87 58,838.33 4.5M
2021-01-26 60,733.85 60,767.63 59,251.58 59,431.13 6.5M
2021-01-25 60,034.85 60,899.98 60,034.85 60,778.09 8.1M
2021-01-22 59,810.32 60,586.66 59,515.46 60,022.78 10.6M
2021-01-21 60,153.74 60,520.49 59,558.58 59,754.31 8.9M
2021-01-20 58,876.70 60,250.40 58,578.19 60,112.49 17.1M
2021-01-19 56,779.29 59,413.54 56,779.29 58,812.44 38.0M
2021-01-18 57,884.71 58,417.31 56,310.31 56,644.97 9.2M
2021-01-15 57,789.43 58,430.30 57,653.89 57,791.20 13.6M
2021-01-14 57,235.10 57,463.78 57,019.62 57,386.97 5.6M
2021-01-13 57,255.31 57,634.98 56,862.79 57,219.01 6.6M
2021-01-12 57,069.83 57,558.85 56,203.65 57,035.50 10.2M
2021-01-11 57,871.88 57,910.62 55,356.93 57,089.79 20.9M
2021-01-08 58,549.00 59,026.33 57,620.69 57,868.62 27.1M
2021-01-07 57,737.14 58,700.49 57,737.14 58,367.47 25.4M
2021-01-06 58,600.99 58,729.01 57,326.85 57,638.68 14.7M
2021-01-05 57,899.91 58,922.55 57,413.38 58,398.62 55.9M
2021-01-04 57,573.37 58,113.40 57,364.69 57,933.34 15.1M